Skip to main content
logo
Senti Biosciences, Inc. (SNTI)
NASDAQ: SNTI · Real-Time Price · USD
0.7901
-0.0913 (-10.36%)
At close: Mar 27, 2026, 4:00 PM EDT
0.8095
+0.0194 (2.46%)
After-hours: Mar 27, 2026, 7:18 PM EDT

Senti Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20260.860.860.790.790.79-10.36%248,113
Mar 26, 20260.890.900.870.880.880.03%48,666
Mar 25, 20260.900.930.880.880.882.30%85,800
Mar 24, 20260.890.930.860.860.86-4.30%69,848
Mar 23, 20260.940.940.890.900.90-2.17%39,364
Mar 20, 20260.880.940.860.920.922.14%189,537
Mar 19, 20260.960.970.860.900.90-7.17%226,655
Mar 18, 20260.960.980.940.970.97-0.99%82,705
Mar 17, 20260.971.000.960.980.98-0.14%54,186
Mar 16, 20260.940.990.940.980.985.36%88,788
Mar 13, 20260.990.990.920.930.93-6.40%124,559
Mar 12, 20260.991.010.981.001.00-1.47%75,172
Mar 11, 20260.991.010.981.011.011.68%90,295
Mar 10, 20261.001.020.990.990.992.12%91,732
Mar 9, 20260.981.020.950.970.970.81%229,337
Mar 6, 20260.920.980.910.960.962.86%151,462
Mar 5, 20260.950.980.920.940.94-1.50%65,026
Mar 4, 20260.930.980.930.950.950.17%103,339
Mar 3, 20260.910.950.880.950.952.14%140,812
Mar 2, 20260.900.950.900.930.93-1.38%90,191
Feb 27, 20260.980.990.930.940.94-3.78%83,472
Feb 26, 20260.921.020.920.980.983.81%219,363
Feb 25, 20260.930.950.910.950.951.61%116,929
Feb 24, 20260.890.950.850.930.937.08%171,684
Feb 23, 20260.840.880.840.870.870.99%115,888
Feb 20, 20260.900.940.850.860.86-3.37%230,233
Feb 19, 20260.950.950.870.890.89-3.26%166,322
Feb 18, 20260.860.930.860.920.927.19%77,368
Feb 17, 20260.850.870.840.860.863.16%60,742
Feb 13, 20260.820.870.820.830.832.70%118,374
Feb 12, 20260.860.900.800.810.81-6.44%213,417
Feb 11, 20260.920.930.870.870.87-1.88%125,692
Feb 10, 20260.930.930.880.880.88-2.86%107,298
Feb 9, 20260.940.940.860.910.91-2.34%190,260
Feb 6, 20260.860.950.820.930.9313.15%220,063
Feb 5, 20260.900.910.800.820.82-8.65%305,184
Feb 4, 20260.991.000.870.900.90-8.15%376,035
Feb 3, 20261.001.060.980.980.98-2.97%265,256
Feb 2, 20260.971.040.951.011.011.00%209,843
Jan 30, 20261.021.041.001.001.00-1.96%221,006
Jan 29, 20261.041.051.001.021.02-0.97%293,409
Jan 28, 20261.041.061.031.031.03-2.83%136,288
Jan 27, 20261.071.081.051.061.060.95%137,526
Jan 26, 20261.081.081.041.051.05-2.78%209,174
Jan 23, 20261.141.171.071.081.08-6.90%288,805
Jan 22, 20261.101.191.091.161.167.41%707,304
Jan 21, 20261.081.121.061.081.080.93%244,324
Jan 20, 20261.031.121.021.071.073.88%542,212
Jan 16, 20261.091.091.031.031.03-2.83%182,375
Jan 15, 20261.081.091.051.061.06-3.64%227,904